Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.120 5.280 5.030 5.040 204,546 -0.07(-1.37%)
Jan 30, 2019 4.930 5.120 4.840 5.110 247,926 +0.19(+3.86%)
Jan 29, 2019 4.950 5.060 4.880 4.920 218,436 -0.01(-0.20%)
Jan 28, 2019 4.890 4.950 4.790 4.930 168,270 -0.01(-0.20%)
Jan 25, 2019 5.110 5.110 4.940 4.940 241,777 -0.14(-2.76%)
Jan 24, 2019 5.040 5.110 5.020 5.080 162,177 +0.05(+0.99%)
Jan 23, 2019 5.290 5.290 5.020 5.030 280,336 -0.22(-4.19%)
Jan 22, 2019 5.430 5.430 5.220 5.250 238,671 -0.19(-3.49%)
Jan 21, 2019 5.390 5.490 5.370 5.440 70,545 +0.09(+1.68%)
Jan 18, 2019 5.420 5.490 5.330 5.350 223,917 -0.02(-0.37%)
Jan 17, 2019 5.290 5.400 5.150 5.370 210,855 +0.06(+1.13%)
Jan 16, 2019 5.390 5.420 5.250 5.310 172,531 -0.06(-1.12%)
Jan 15, 2019 5.350 5.430 5.290 5.370 154,056 +0.05(+0.94%)
Jan 14, 2019 5.200 5.350 5.140 5.320 174,100 +0.08(+1.53%)
Jan 11, 2019 5.320 5.410 5.220 5.240 322,477 -0.10(-1.87%)
Jan 10, 2019 5.200 5.440 5.160 5.340 228,062 +0.10(+1.91%)
Jan 09, 2019 5.070 5.260 4.980 5.240 202,010 +0.25(+5.01%)
Jan 08, 2019 5.030 5.050 4.880 4.990 257,739 +0.04(+0.81%)
Jan 07, 2019 5.070 5.090 4.900 4.950 289,075 -0.06(-1.20%)
Jan 04, 2019 4.880 5.060 4.790 5.010 248,068 +0.23(+4.81%)
Jan 03, 2019 4.770 4.840 4.660 4.780 276,811 +0.02(+0.42%)
Jan 02, 2019 4.810 4.900 4.660 4.760 273,711 -0.03(-0.63%)
Dec 31, 2018 4.790 4.790 4.790 0 +0.08(+1.70%)
Dec 28, 2018 4.490 4.790 4.490 4.710 247,701 +0.24(+5.37%)
Dec 27, 2018 4.260 4.490 4.240 4.470 261,315 +0.23(+5.42%)
Dec 24, 2018 4.240 4.240 4.240 0 -0.15(-3.42%)
Dec 21, 2018 4.330 4.420 4.260 4.390 394,864 +0.09(+2.09%)
Dec 20, 2018 4.190 4.360 4.140 4.300 537,961 +0.07(+1.65%)
Dec 19, 2018 4.270 4.470 4.190 4.230 249,643 -0.14(-3.20%)
Dec 18, 2018 4.330 4.470 4.250 4.370 249,433 +0.06(+1.39%)
Dec 17, 2018 4.490 4.570 4.290 4.310 275,627 -0.20(-4.43%)
Dec 14, 2018 4.530 4.560 4.450 4.510 180,841 -0.05(-1.10%)
Dec 13, 2018 4.640 4.710 4.520 4.560 170,200 -0.08(-1.72%)
Dec 12, 2018 4.500 4.680 4.490 4.640 346,234 +0.21(+4.74%)
Dec 11, 2018 4.600 4.700 4.340 4.430 289,043 -0.12(-2.64%)
Dec 10, 2018 4.820 4.820 4.530 4.550 259,012 -0.21(-4.41%)
Dec 07, 2018 4.940 5.000 4.730 4.760 168,043 -0.08(-1.65%)
Dec 06, 2018 4.860 4.900 4.720 4.840 385,687 -0.11(-2.22%)
Dec 05, 2018 5.050 5.110 4.930 4.950 252,300 -0.06(-1.20%)
Dec 04, 2018 5.070 5.170 4.940 5.010 286,060 -0.09(-1.76%)
Dec 03, 2018 5.190 5.260 5.020 5.100 347,997 +0.05(+0.99%)
Nov 30, 2018 5.000 5.190 4.910 5.050 818,920 +0.02(+0.40%)
Nov 29, 2018 5.250 5.250 4.990 5.030 392,408 -0.06(-1.18%)
Nov 28, 2018 4.780 5.140 4.710 5.090 312,106 +0.39(+8.30%)
Nov 27, 2018 5.170 5.180 4.620 4.700 478,056 -0.48(-9.27%)
Nov 26, 2018 5.250 5.350 5.160 5.180 133,130 -0.07(-1.33%)
Nov 23, 2018 5.210 5.380 4.950 5.250 368,012 -0.10(-1.87%)
Nov 22, 2018 5.460 5.470 5.350 5.350 39,752 -0.08(-1.47%)
Nov 21, 2018 5.550 5.590 5.380 5.430 138,263 -0.10(-1.81%)
Nov 20, 2018 5.630 5.630 5.440 5.530 171,178 -0.16(-2.81%)
Nov 19, 2018 5.370 5.720 5.360 5.690 193,692 +0.38(+7.16%)
Nov 16, 2018 5.410 5.490 5.260 5.310 142,708 -0.04(-0.75%)
Nov 15, 2018 5.180 5.450 5.170 5.350 203,865 +0.16(+3.08%)
Nov 14, 2018 5.080 5.250 5.060 5.190 195,361 +0.14(+2.77%)
Nov 13, 2018 5.280 5.340 5.030 5.050 266,800 -0.24(-4.54%)
Nov 12, 2018 5.500 5.500 5.270 5.290 95,015 -0.17(-3.11%)
Nov 09, 2018 5.430 5.530 5.290 5.460 207,411 -0.02(-0.36%)
Nov 08, 2018 5.800 5.860 5.450 5.480 241,377 -0.34(-5.84%)
Nov 07, 2018 5.670 5.920 5.630 5.820 234,532 +0.23(+4.11%)
Nov 06, 2018 5.460 5.700 5.460 5.590 225,738 +0.14(+2.57%)
Nov 05, 2018 5.250 5.560 5.250 5.450 190,107 +0.36(+7.07%)
Nov 02, 2018 5.120 5.150 5.000 5.090 139,043 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.